Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 1.1524822695 | 56.4 | 57.71 | 56.22 | 472492 | 57.25495206 | SP |
| 4 | -1.67 | -2.84400544959 | 58.72 | 59.74 | 55.1984 | 761605 | 57.54802794 | SP |
| 12 | -0.32 | -0.557782813317 | 57.37 | 60.7899 | 55.1984 | 712721 | 58.55634861 | SP |
| 26 | 0.72 | 1.27818214096 | 56.33 | 60.7899 | 55.1984 | 596130 | 58.28582179 | SP |
| 52 | 4.2 | 7.94701986755 | 52.85 | 60.7899 | 49.605 | 517761 | 55.97430183 | SP |
| 156 | 14.27 | 33.3567087424 | 42.78 | 60.7899 | 34.47 | 391082 | 49.58837278 | SP |
| 260 | 31.8 | 125.940594059 | 25.25 | 60.7899 | 24.4285 | 260847 | 48.17585613 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 57.05 | -0.11 | -0.19 | 57.1 | 57.41 | 56.855 | 412859 |
| 1743028200 | 57.16 | -0.29 | -0.50 | 57.53 | 57.7 | 57.0493 | 382047 |
| 1742941800 | 57.45 | -0.13 | -0.23 | 57.58 | 57.68 | 57.26 | 492044 |
| 1742855400 | 57.58 | 0.86 | 1.52 | 57.24 | 57.71 | 57.235 | 697985 |
| 1742596200 | 56.72 | -0.1 | -0.18 | 56.4 | 56.73 | 56.22 | 377526 |
| 1742509800 | 56.82 | -0.24 | -0.42 | 56.77 | 57.3182 | 56.6711 | 487727 |
| 1742423400 | 57.0624 | 0.45 | 0.80 | 56.74 | 57.4 | 56.58 | 481426 |
| 1742337000 | 56.61 | -0.46 | -0.81 | 56.95 | 57.02 | 56.36 | 350161 |
| 1742250600 | 57.07 | 0.62 | 1.10 | 56.36 | 57.3166 | 56.36 | 389088 |
| 1741991400 | 56.45 | 1.04 | 1.88 | 55.79 | 56.48 | 55.7 | 1068867 |
| 1741905000 | 55.41 | -0.79 | -1.41 | 56.08 | 56.08 | 55.1984 | 588204 |
| 1741818600 | 56.2 | -0.06 | -0.11 | 56.67 | 56.715 | 55.8 | 529198 |
| 1741732200 | 56.26 | -0.79 | -1.38 | 56.88 | 56.97 | 55.9396 | 568466 |
| 1741645800 | 57.05 | -1.06 | -1.82 | 57.47 | 57.7486 | 56.6057 | 618781 |
| 1741390200 | 58.11 | 0.39 | 0.68 | 57.54 | 58.22 | 57.0601 | 623577 |
| 1741303800 | 57.72 | -0.92 | -1.57 | 57.98 | 58.37 | 57.4419 | 1481262 |
| 1741217400 | 58.64 | 0.5 | 0.86 | 58.04 | 58.7636 | 57.715 | 489071 |
| 1741131000 | 58.14 | -0.64 | -1.09 | 58.48 | 58.86 | 57.81 | 3067426 |
| 1741044600 | 58.78 | -0.59 | -0.99 | 59.63 | 59.74 | 58.38 | 1438266 |
| 1740785400 | 59.37 | 0.69 | 1.18 | 58.72 | 59.39 | 58.35 | 688123 |
| 1740699000 | 58.68 | -0.62 | -1.05 | 59.49 | 59.57 | 58.65 | 551637 |
| 1740612600 | 59.3 | -0.08 | -0.13 | 59.56 | 59.8008 | 59.13 | 509338 |
| 1740526200 | 59.38 | -0.03 | -0.05 | 59.37 | 59.56 | 58.98 | 516202 |
| 1740439800 | 59.41 | -0.06 | -0.10 | 59.56 | 59.7 | 59.22 | 426883 |
| 1740180600 | 59.47 | -0.96 | -1.59 | 60.43 | 60.43 | 59.39 | 432312 |
| 1740094200 | 60.43 | -0.29 | -0.48 | 60.53 | 60.53 | 60.08 | 471298 |
| 1740007800 | 60.72 | -0.02 | -0.03 | 60.62 | 60.7899 | 60.4492 | 444715 |
| 1739921400 | 60.74 | 0.33 | 0.55 | 60.51 | 60.74 | 60.38 | 677948 |
| 1739575800 | 60.41 | -0.22 | -0.36 | 60.58 | 60.61 | 60.385 | 476567 |
| 1739489400 | 60.63 | 0.66 | 1.10 | 60.24 | 60.635 | 60.05 | 594489 |
| 1739403000 | 59.97 | -0.24 | -0.40 | 59.57 | 60.0089 | 59.47 | 450232 |
| 1739316600 | 60.21 | 0.02 | 0.03 | 59.97 | 60.2391 | 59.94 | 612205 |
| 1739230200 | 60.19 | 0.39 | 0.65 | 60.14 | 60.21 | 59.9673 | 486373 |
| 1738971000 | 59.8 | -0.36 | -0.60 | 60.36 | 60.415 | 59.73 | 415975 |
| 1738884600 | 60.16 | 0.02 | 0.03 | 60.25 | 60.2992 | 59.8445 | 1216751 |
| 1738798200 | 60.14 | 0.43 | 0.72 | 59.79 | 60.14 | 59.52 | 566720 |
| 1738711800 | 59.71 | 0.28 | 0.47 | 59.43 | 59.81 | 59.32 | 607093 |
| 1738625400 | 59.43 | -0.14 | -0.24 | 58.73 | 59.6564 | 58.64 | 574231 |
| 1738366200 | 59.57 | -0.35 | -0.58 | 60.05 | 60.2428 | 59.5 | 743063 |
| 1738279800 | 59.92 | 0.54 | 0.91 | 59.63 | 60.05 | 59.58 | 1180079 |
| 1738193400 | 59.38 | -0.13 | -0.22 | 59.54 | 59.54 | 59.16 | 341280 |
| 1738107000 | 59.51 | 0.1 | 0.17 | 59.36 | 59.715 | 59.1 | 406593 |
| 1738020600 | 59.41 | -0.01 | -0.02 | 58.62 | 59.41 | 58.62 | 1844794 |
| 1737761400 | 59.42 | 0.17 | 0.29 | 59.61 | 59.61 | 59.335 | 594845 |
| 1737675000 | 59.25 | 0 | 0.00 | 59.25 | 59.25 | 59.25 | 0 |
| 1737588600 | 59.25 | 0.17 | 0.29 | 59.27 | 59.415 | 59.17 | 1606293 |
| 1737502200 | 59.08 | 0.59 | 1.01 | 58.86 | 59.1 | 58.785 | 1454203 |
| 1737156600 | 58.49 | 0.32 | 0.55 | 58.71 | 58.71 | 58.4275 | 1754484 |
| 1737070200 | 58.17 | 0.31 | 0.54 | 58 | 58.3167 | 57.7933 | 558524 |
| 1736983800 | 57.86 | 0.71 | 1.24 | 57.98 | 58.01 | 57.64 | 374186 |
| 1736897400 | 57.15 | 0.37 | 0.65 | 57.09 | 57.19 | 56.7 | 714391 |
| 1736811000 | 56.78 | 0.11 | 0.19 | 56.33 | 56.82 | 56.12 | 489320 |
| 1736551800 | 56.67 | -0.8 | -1.39 | 57.0185 | 57.11 | 56.54 | 655795 |
| 1736379000 | 57.47 | 0.13 | 0.23 | 57.1911 | 57.5208 | 57.05 | 479726 |
| 1736292600 | 57.34 | -0.41 | -0.71 | 57.95 | 58.01 | 57.1561 | 767632 |
| 1736206200 | 57.75 | 0.04 | 0.07 | 57.97 | 58.225 | 57.655 | 399318 |
| 1735947000 | 57.71 | 0.6 | 1.05 | 57.37 | 57.785 | 57.225 | 284752 |
| 1735860600 | 57.11 | -0.16 | -0.28 | 57.56 | 57.748 | 56.8486 | 367902 |
| 1735687800 | 57.27 | -0.05 | -0.09 | 57.48 | 57.54 | 57.07 | 396193 |
| 1735601400 | 57.32 | -0.64 | -1.10 | 57.38 | 57.56 | 56.89 | 298836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
